オーウイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,121 | 1,125 | 1,120 | 1,124 | +3 | +0.3% | 8,300 |
| 2023/01/19 | 1,113 | 1,121 | 1,113 | 1,121 | +1 | +0.1% | 400 |
| 2023/01/18 | 1,120 | 1,121 | 1,117 | 1,120 | -1 | -0.1% | 1,300 |
| 2023/01/17 | 1,121 | 1,121 | 1,114 | 1,121 | ±0 | ±0% | 1,400 |
| 2023/01/16 | 1,099 | 1,126 | 1,097 | 1,121 | +22 | +2% | 6,600 |
| 2023/01/13 | 1,100 | 1,110 | 1,098 | 1,099 | +3 | +0.3% | 1,300 |
| 2023/01/12 | 1,110 | 1,111 | 1,096 | 1,096 | -14 | -1.3% | 1,700 |
| 2023/01/11 | 1,100 | 1,114 | 1,100 | 1,110 | +10 | +0.9% | 2,100 |
| 2023/01/10 | 1,100 | 1,110 | 1,100 | 1,100 | +1 | +0.1% | 4,400 |
| 2023/01/06 | 1,081 | 1,099 | 1,074 | 1,099 | +10 | +0.9% | 2,300 |
| 2023/01/05 | 1,089 | 1,090 | 1,089 | 1,089 | ±0 | ±0% | 3,800 |
| 2023/01/04 | 1,085 | 1,090 | 1,076 | 1,089 | +13 | +1.2% | 6,000 |
| 2022/12/30 | 1,076 | 1,076 | 1,076 | 1,076 | -4 | -0.4% | 3,800 |
| 2022/12/29 | 1,070 | 1,080 | 1,070 | 1,080 | +16 | +1.5% | 200 |
| 2022/12/28 | 1,075 | 1,078 | 1,061 | 1,064 | -11 | -1% | 3,800 |
| 2022/12/27 | 1,081 | 1,082 | 1,075 | 1,075 | -5 | -0.5% | 2,200 |
| 2022/12/26 | 1,080 | 1,080 | 1,068 | 1,080 | +1 | +0.1% | 2,400 |
| 2022/12/23 | 1,076 | 1,079 | 1,073 | 1,079 | +1 | +0.1% | 2,100 |
| 2022/12/22 | 1,063 | 1,082 | 1,063 | 1,078 | ±0 | ±0% | 3,000 |
| 2022/12/21 | 1,068 | 1,081 | 1,068 | 1,078 | +5 | +0.5% | 1,800 |
| 2022/12/20 | 1,075 | 1,087 | 1,068 | 1,073 | -12 | -1.1% | 17,000 |
| 2022/12/19 | 1,093 | 1,093 | 1,075 | 1,085 | +3 | +0.3% | 5,300 |
| 2022/12/16 | 1,078 | 1,082 | 1,078 | 1,082 | -2 | -0.2% | 1,500 |
| 2022/12/15 | 1,078 | 1,084 | 1,078 | 1,084 | +2 | +0.2% | 2,200 |
| 2022/12/14 | 1,086 | 1,097 | 1,082 | 1,082 | -4 | -0.4% | 1,200 |
| 2022/12/13 | 1,082 | 1,087 | 1,082 | 1,086 | -9 | -0.8% | 2,600 |
| 2022/12/12 | 1,094 | 1,095 | 1,082 | 1,095 | -4 | -0.4% | 1,400 |
| 2022/12/09 | 1,093 | 1,099 | 1,093 | 1,099 | ±0 | ±0% | 1,500 |
| 2022/12/08 | 1,093 | 1,099 | 1,090 | 1,099 | +7 | +0.6% | 1,100 |
| 2022/12/07 | 1,084 | 1,092 | 1,084 | 1,092 | +1 | +0.1% | 2,700 |
| 2022/12/06 | 1,091 | 1,091 | 1,091 | 1,091 | -2 | -0.2% | 28,600 |
| 2022/12/05 | 1,093 | 1,093 | 1,083 | 1,093 | +11 | +1% | 400 |
| 2022/12/02 | 1,080 | 1,083 | 1,080 | 1,082 | -9 | -0.8% | 500 |
| 2022/12/01 | 1,094 | 1,094 | 1,081 | 1,091 | +10 | +0.9% | 1,600 |
| 2022/11/30 | 1,090 | 1,093 | 1,081 | 1,081 | -9 | -0.8% | 700 |
| 2022/11/29 | 1,088 | 1,090 | 1,088 | 1,090 | +4 | +0.4% | 700 |
| 2022/11/28 | 1,085 | 1,086 | 1,075 | 1,086 | +1 | +0.1% | 2,900 |
| 2022/11/25 | 1,077 | 1,085 | 1,077 | 1,085 | +8 | +0.7% | 5,000 |
| 2022/11/24 | 1,071 | 1,077 | 1,070 | 1,077 | +3 | +0.3% | 2,100 |
| 2022/11/22 | 1,073 | 1,074 | 1,068 | 1,074 | ±0 | ±0% | 2,700 |
| 2022/11/21 | 1,074 | 1,074 | 1,074 | 1,074 | +9 | +0.8% | 2,100 |
| 2022/11/18 | 1,066 | 1,066 | 1,065 | 1,065 | +3 | +0.3% | 400 |
| 2022/11/17 | 1,064 | 1,064 | 1,062 | 1,062 | -3 | -0.3% | 600 |
| 2022/11/16 | 1,060 | 1,066 | 1,060 | 1,065 | -3 | -0.3% | 3,300 |
| 2022/11/15 | 1,072 | 1,079 | 1,063 | 1,068 | +21 | +2% | 2,900 |
| 2022/11/14 | 1,080 | 1,080 | 1,047 | 1,047 | -13 | -1.2% | 4,500 |
| 2022/11/11 | 1,055 | 1,060 | 1,042 | 1,060 | +19 | +1.8% | 4,800 |
| 2022/11/10 | 1,046 | 1,046 | 1,041 | 1,041 | -4 | -0.4% | 500 |
| 2022/11/09 | 1,044 | 1,045 | 1,037 | 1,045 | +1 | +0.1% | 2,100 |
| 2022/11/08 | 1,050 | 1,051 | 1,037 | 1,044 | -4 | -0.4% | 2,300 |
551～
600
件表示中 / 4022件
類似銘柄と比較する
現在ご覧いただいている「オーウイル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オーウイル | 175,500円 | +22.7% | +14.4% | 3.42% | 6.49倍 | 1.12倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 田中商事 | 62,800円 | -2.9% | -7.3% | 4.78% | 5.32倍 | 0.36倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| Ｃｏｍｉｎｉｘ | 80,600円 | +4.7% | -1.5% | 4.34% | 9.01倍 | 0.68倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| 高見澤 | 310,500円 | -1.9% | -10.1% | 1.61% | 4.32倍 | 0.35倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| レカム | 6,600円 | +26.6% | +128.0% | 2.42% | 12.38倍 | 1.07倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
